Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

20.20 -0.46 (-2.20%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.578 6.672 6.515 6.611 0 -0.08(-1.17%)
Jan 29, 2009 6.838 6.838 6.614 6.690 699,863 -0.37(-5.22%)
Jan 28, 2009 6.892 7.164 6.892 7.058 1,164,034 +0.12(+1.70%)
Jan 27, 2009 6.934 6.992 6.868 6.940 668,202 -0.03(-0.43%)
Jan 26, 2009 6.895 7.167 6.895 6.971 451,826 +0.08(+1.18%)
Jan 23, 2009 6.783 6.992 6.630 6.889 472,833 +0.08(+1.11%)
Jan 22, 2009 6.802 6.890 6.663 6.814 693,868 -0.18(-2.59%)
Jan 21, 2009 6.723 7.040 6.633 6.995 953,186 +0.33(+4.89%)
Jan 20, 2009 6.946 6.946 6.627 6.669 688,331 -0.37(-5.27%)
Jan 16, 2009 7.124 7.161 6.808 7.040 0 +0.08(+1.17%)
Jan 15, 2009 6.907 7.025 6.669 6.958 1,087,289 -0.01(-0.13%)
Jan 14, 2009 7.130 7.155 6.901 6.967 2,325,458 -0.33(-4.51%)
Jan 13, 2009 7.176 7.327 7.139 7.296 952,825 -0.02(-0.25%)
Jan 12, 2009 7.544 7.782 7.215 7.314 969,186 -0.39(-5.02%)
Jan 09, 2009 7.849 7.864 7.622 7.701 787,905 -0.07(-0.85%)
Jan 08, 2009 7.595 7.800 7.586 7.767 1,393,354 +0.04(+0.55%)
Jan 07, 2009 7.692 7.791 7.628 7.725 1,166,152 -0.15(-1.95%)
Jan 06, 2009 7.960 7.960 7.782 7.879 1,468,058 -0.10(-1.29%)
Jan 05, 2009 7.692 8.021 7.692 7.981 2,149,207 +0.29(+3.81%)
Jan 02, 2009 7.257 7.734 7.257 7.689 0 +0.14(+1.88%)
Jan 01, 2009 7.432 7.580 7.402 7.547 0 +0.00(+0.00%)
Dec 31, 2008 7.432 7.580 7.402 7.547 536,236 +0.10(+1.38%)
Dec 30, 2008 7.351 7.583 7.318 7.444 739,833 +0.17(+2.28%)
Dec 29, 2008 7.257 7.318 7.103 7.278 822,248 +0.00(+0.04%)
Dec 26, 2008 7.287 7.324 7.149 7.275 0 -0.01(-0.17%)
Dec 24, 2008 7.351 7.443 7.242 7.287 494,142 -0.04(-0.49%)
Dec 23, 2008 7.505 7.637 7.269 7.324 1,187,958 -0.26(-3.42%)
Dec 22, 2008 7.655 7.655 7.447 7.583 1,640,109 +0.22(+2.95%)
Dec 19, 2008 7.366 7.529 7.305 7.366 1,408,134 +0.03(+0.41%)
Dec 18, 2008 7.547 7.725 7.266 7.336 1,670,160 -0.60(-7.60%)
Dec 17, 2008 7.686 8.111 7.619 7.939 1,563,089 +0.13(+1.66%)
Dec 16, 2008 7.646 7.821 7.471 7.809 1,246,277 +0.00(+0.00%)
Dec 15, 2008 7.607 7.949 7.514 7.809 1,084,038 +0.47(+6.37%)
Dec 12, 2008 7.296 7.378 7.135 7.342 0 +0.19(+2.61%)
Dec 11, 2008 7.318 7.649 7.133 7.155 2,504,346 -0.47(-6.14%)
Dec 10, 2008 7.345 7.622 7.345 7.622 1,160,926 +0.31(+4.29%)
Dec 09, 2008 6.980 7.544 6.974 7.308 1,932,431 +0.40(+5.81%)
Dec 08, 2008 6.708 7.067 6.267 6.907 2,324,894 +0.53(+8.33%)
Dec 05, 2008 6.038 6.458 5.923 6.376 0 +0.56(+9.60%)
Dec 04, 2008 5.673 6.047 5.673 5.818 791,200 -0.15(-2.53%)
Dec 03, 2008 5.875 6.002 5.667 5.969 1,944,696 +0.27(+4.77%)
Dec 02, 2008 5.595 5.739 5.567 5.697 1,661,235 +0.14(+2.61%)
Dec 01, 2008 5.721 5.770 5.465 5.552 899,473 -0.22(-3.82%)
Nov 28, 2008 5.649 5.791 5.588 5.773 359,071 -0.02(-0.42%)
Nov 26, 2008 5.504 5.803 5.504 5.797 1,551,185 +0.35(+6.49%)
Nov 25, 2008 5.549 5.733 5.284 5.444 1,382,829 -0.31(-5.40%)
Nov 24, 2008 5.426 5.875 5.401 5.754 1,630,542 +0.33(+6.12%)
Nov 21, 2008 5.281 5.462 5.000 5.423 1,664,344 +0.20(+3.81%)
Nov 20, 2008 5.610 5.779 5.199 5.223 1,939,317 -0.27(-4.94%)
Nov 19, 2008 5.531 5.706 5.477 5.495 1,717,861 -0.17(-3.04%)
Nov 18, 2008 5.857 5.890 5.558 5.667 2,260,215 -0.25(-4.23%)
Nov 17, 2008 6.068 6.150 5.839 5.917 1,136,684 -0.16(-2.63%)
Nov 14, 2008 6.095 6.476 6.035 6.077 0 -0.10(-1.61%)
Nov 13, 2008 6.002 6.213 5.616 6.177 1,956,735 +0.12(+2.04%)
Nov 12, 2008 6.225 6.358 6.008 6.053 2,240,719 -0.36(-5.56%)
Nov 11, 2008 6.551 6.750 6.189 6.409 1,334,100 -0.34(-5.05%)
Nov 10, 2008 6.871 6.895 6.645 6.750 980,172 -0.01(-0.18%)
Nov 07, 2008 6.252 6.922 6.189 6.762 0 +0.64(+10.39%)
Nov 06, 2008 5.914 6.159 5.914 6.126 2,345,782 +0.06(+1.05%)
Nov 05, 2008 6.458 6.482 6.041 6.062 2,139,879 -0.33(-5.19%)
Nov 04, 2008 6.032 6.581 5.975 6.394 2,107,882 +0.41(+6.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.